Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
32.87
33.22
33.22
33.22
24,894
+0.19(+0.56%)
Dec 28, 2012
32.89
33.07
32.89
33.03
1,962
-0.03(-0.08%)
Dec 27, 2012
32.90
33.06
32.90
33.06
375
-0.10(-0.30%)
Dec 26, 2012
33.19
33.23
33.15
33.16
2,084
-0.33(-0.99%)
Dec 24, 2012
33.56
33.56
33.49
33.49
5,566
-0.20(-0.61%)
Dec 21, 2012
33.62
33.80
33.57
33.69
2,775
-0.65(-1.88%)
Dec 20, 2012
34.31
34.43
34.30
34.34
4,252
+0.04(+0.12%)
Dec 19, 2012
34.56
34.56
34.30
34.30
1,393
-0.33(-0.94%)
Dec 18, 2012
34.25
34.63
34.25
34.63
3,216
+0.25(+0.72%)
Dec 17, 2012
34.38
34.38
34.38
34.38
162
+0.25(+0.72%)
Dec 14, 2012
34.34
34.34
34.13
34.13
2,616
-0.24(-0.69%)
Dec 13, 2012
34.61
34.61
34.30
34.37
3,573
-0.15(-0.45%)
Dec 12, 2012
34.64
34.64
34.50
34.52
1,978
-0.18(-0.51%)
Dec 11, 2012
34.41
34.74
34.41
34.70
1,626
+0.26(+0.75%)
Dec 10, 2012
34.37
34.50
34.37
34.44
2,316
-0.08(-0.23%)
Dec 07, 2012
34.51
34.52
34.41
34.52
971
+0.16(+0.47%)
Dec 06, 2012
34.51
34.51
34.36
34.36
602
+0.03(+0.09%)
Dec 05, 2012
34.21
34.52
34.21
34.33
2,147
+0.04(+0.11%)
Dec 04, 2012
34.45
34.45
34.24
34.29
1,432
+0.10(+0.30%)
Nov 29, 2012
34.19
34.19
34.19
34.19
0
+0.20(+0.59%)
Nov 28, 2012
33.70
33.99
33.70
33.99
1,032
+0.20(+0.59%)
Nov 26, 2012
33.81
33.79
33.79
33.79
700
-0.17(-0.50%)
Nov 23, 2012
33.88
33.96
33.84
33.96
1,815
+0.46(+1.37%)
Nov 21, 2012
33.54
33.57
33.50
33.50
1,037
+0.04(+0.12%)
Nov 20, 2012
33.26
33.46
33.26
33.46
3,286
+0.00(+0.00%)
Nov 19, 2012
33.38
33.52
33.37
33.46
40,475
+0.46(+1.39%)
Nov 16, 2012
32.78
33.01
32.66
33.00
123,145
+0.41(+1.27%)
Nov 15, 2012
32.53
32.61
32.44
32.59
25,115
-0.23(-0.70%)
Nov 14, 2012
33.04
33.04
32.82
32.82
2,050
-0.37(-1.11%)
Nov 13, 2012
33.22
33.22
33.17
33.19
1,352
+0.16(+0.47%)
Nov 12, 2012
33.09
33.09
32.98
33.03
824
-0.07(-0.21%)
Nov 09, 2012
33.00
33.13
32.85
33.10
1,918
+0.22(+0.67%)
Nov 08, 2012
33.11
33.15
32.88
32.88
3,385
-0.20(-0.60%)
Nov 07, 2012
33.16
33.16
32.97
33.08
5,265
-0.54(-1.61%)
Nov 06, 2012
33.46
33.66
33.46
33.62
2,155
+0.33(+0.98%)
Nov 05, 2012
33.23
33.29
33.23
33.29
700
-0.23(-0.68%)
Nov 02, 2012
33.68
33.68
33.52
33.52
3,623
+0.01(+0.03%)
Nov 01, 2012
33.41
33.52
33.41
33.51
685
+0.35(+1.05%)
Oct 31, 2012
33.40
33.41
33.16
33.16
3,120
+0.33(+1.01%)
Oct 26, 2012
32.83
32.83
32.83
32.83
400
-0.16(-0.48%)
Oct 25, 2012
32.92
32.99
32.87
32.99
490
-0.02(-0.06%)
Oct 24, 2012
33.03
33.03
33.01
33.01
972
-0.00(-0.01%)
Oct 23, 2012
32.98
33.05
32.98
33.01
428
-0.41(-1.21%)
Oct 19, 2012
33.67
33.67
33.41
33.42
615
-0.48(-1.42%)
Oct 18, 2012
33.91
33.95
33.86
33.90
4,480
+0.00(+0.00%)
Oct 17, 2012
33.87
33.90
33.87
33.90
228
+0.23(+0.68%)
Oct 16, 2012
33.65
33.69
33.65
33.67
1,838
+0.15(+0.45%)
Oct 15, 2012
33.52
33.52
33.52
33.52
284
+0.14(+0.43%)
Oct 12, 2012
33.56
33.56
33.38
33.38
300
-0.15(-0.45%)
Oct 11, 2012
33.61
33.61
33.53
33.53
430
-0.02(-0.06%)
Oct 10, 2012
33.54
33.61
33.53
33.55
1,403
-0.12(-0.36%)
Oct 09, 2012
33.91
33.91
33.64
33.67
4,229
-0.25(-0.74%)
Oct 08, 2012
33.96
33.96
33.92
33.92
350
-0.29(-0.86%)
Oct 05, 2012
34.17
34.21
33.95
34.21
741
+0.19(+0.57%)
Oct 04, 2012
33.90
34.02
33.90
34.02
1,319
+0.14(+0.43%)
Oct 03, 2012
33.96
33.96
33.79
33.88
645
+0.02(+0.05%)
Oct 02, 2012
33.78
33.86
33.78
33.86
227
+0.11(+0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.